5 DAY PERFORMANCE
+5.39%
1 MONTH PERFORMANCE
+4.84%
3 MONTH PERFORMANCE
+283.15%
6 MONTH PERFORMANCE
+508.04%
YEAR-TO-DATE PERFORMANCE
+186.58%
1 YEAR PERFORMANCE
+441.01%
Alumis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $28.48 | $27.97 (-1.79%) | $28.92 | $27.82 | 1.14 M | $2.91 B |
| 02/19/2026 | $27.51 | $29.21 (6.18%) | $30.60 | $27.12 | 3.01 M | $3.04 B |
| 02/18/2026 | $26.58 | $27.51 (3.5%) | $27.68 | $26.58 | 983.51 K | $2.86 B |
| 02/17/2026 | $26.10 | $26.58 (1.84%) | $27.08 | $25.70 | 936.91 K | $2.77 B |
| 02/13/2026 | $26.77 | $26.54 (-0.86%) | $28.00 | $26.00 | 1.25 M | $2.76 B |
| 02/12/2026 | $25.63 | $26.80 (4.56%) | $27.79 | $24.80 | 1.44 M | $2.79 B |
| 02/11/2026 | $26.55 | $25.63 (-3.47%) | $27.25 | $25.05 | 1.24 M | $2.67 B |
| 02/10/2026 | $26.10 | $26.59 (1.88%) | $27.32 | $26.05 | 973.19 K | $2.77 B |
| 02/09/2026 | $26.39 | $26.12 (-1.02%) | $26.39 | $25.20 | 1.17 M | $2.72 B |
| 02/06/2026 | $26.97 | $26.19 (-2.89%) | $27.78 | $26.08 | 1.46 M | $2.73 B |
| 02/05/2026 | $26.23 | $26.34 (0.42%) | $27.61 | $25.70 | 990.60 K | $2.74 B |
| 02/04/2026 | $27.08 | $26.35 (-2.7%) | $27.08 | $25.59 | 731.23 K | $2.74 B |
| 02/03/2026 | $27.00 | $27.04 (0.15%) | $27.22 | $26.02 | 889.81 K | $2.82 B |
| 02/02/2026 | $24.46 | $26.42 (8.01%) | $27.25 | $24.26 | 1.89 M | $2.75 B |
| 01/30/2026 | $26.42 | $24.51 (-7.23%) | $26.63 | $24.44 | 1.89 M | $2.55 B |
| 01/29/2026 | $27.50 | $26.84 (-2.4%) | $28.29 | $26.60 | 1.11 M | $2.79 B |
| 01/28/2026 | $26.00 | $27.71 (6.58%) | $28.12 | $25.14 | 3.11 M | $2.88 B |
| 01/27/2026 | $26.21 | $26.00 (-0.8%) | $26.96 | $25.52 | 1.25 M | $2.71 B |
| 01/26/2026 | $24.30 | $26.31 (8.27%) | $26.64 | $23.45 | 2.16 M | $2.74 B |
| 01/23/2026 | $26.21 | $24.52 (-6.45%) | $26.27 | $24.41 | 2.40 M | $2.55 B |
| 01/22/2026 | $26.89 | $26.28 (-2.27%) | $27.00 | $25.77 | 1.74 M | $2.74 B |
| 01/21/2026 | $26.31 | $26.68 (1.41%) | $27.20 | $25.67 | 1.85 M | $2.78 B |
| 01/20/2026 | $23.32 | $26.06 (11.75%) | $26.30 | $23.18 | 2.81 M | $2.71 B |
| 01/16/2026 | $23.90 | $23.86 (-0.17%) | $24.54 | $23.36 | 1.58 M | $2.48 B |
| 01/15/2026 | $24.50 | $24.17 (-1.35%) | $25.19 | $23.65 | 2.49 M | $2.52 B |
| 01/14/2026 | $22.12 | $24.34 (10.04%) | $24.83 | $21.89 | 4.07 M | $2.53 B |
| 01/13/2026 | $20.85 | $22.11 (6.04%) | $23.00 | $20.20 | 4.67 M | $2.30 B |
| 01/12/2026 | $19.55 | $21.09 (7.88%) | $21.56 | $19.55 | 4.20 M | $2.20 B |
| 01/09/2026 | $18.50 | $19.56 (5.73%) | $19.91 | $18.10 | 6.01 M | $2.04 B |
| 01/08/2026 | $18.25 | $18.18 (-0.38%) | $19.00 | $17.44 | 9.89 M | $1.89 B |
| 01/07/2026 | $17.39 | $17.92 (3.05%) | $18.57 | $16.70 | 9.37 M | $1.87 B |
| 01/06/2026 | $22.20 | $16.23 (-26.89%) | $22.30 | $15.27 | 65.14 M | $1.69 B |
| 01/05/2026 | $8.90 | $8.31 (-6.63%) | $8.97 | $7.85 | 1.93 M | $865.15 M |
| 01/02/2026 | $9.77 | $8.96 (-8.29%) | $9.87 | $8.68 | 976.22 K | $932.82 M |
| 12/31/2025 | $9.82 | $9.76 (-0.61%) | $9.91 | $9.67 | 873.73 K | $1.02 B |
| 12/30/2025 | $10.45 | $9.88 (-5.45%) | $10.49 | $9.68 | 912.33 K | $1.03 B |
| 12/29/2025 | $10.88 | $10.45 (-3.95%) | $11.17 | $10.44 | 646.61 K | $1.09 B |
| 12/26/2025 | $11.34 | $10.97 (-3.26%) | $11.34 | $10.83 | 702.61 K | $1.14 B |
| 12/24/2025 | $11.57 | $11.40 (-1.47%) | $11.69 | $11.35 | 448.50 K | $1.19 B |
| 12/23/2025 | $11.08 | $11.45 (3.34%) | $11.55 | $11.03 | 644.71 K | $1.19 B |
| 12/22/2025 | $11.17 | $11.18 (0.09%) | $11.51 | $10.99 | 893.80 K | $1.16 B |
| 12/19/2025 | $11.04 | $11.29 (2.26%) | $11.37 | $10.99 | 1.50 M | $1.18 B |
| 12/18/2025 | $10.59 | $11.06 (4.44%) | $11.71 | $10.59 | 2.81 M | $1.15 B |
| 12/17/2025 | $11.38 | $10.58 (-7.03%) | $11.47 | $10.44 | 676.13 K | $1.10 B |
| 12/16/2025 | $11.16 | $11.40 (2.15%) | $11.48 | $11.00 | 434.61 K | $1.19 B |
| 12/15/2025 | $11.56 | $11.31 (-2.16%) | $11.60 | $11.18 | 1.11 M | $1.18 B |
| 12/12/2025 | $11.57 | $11.49 (-0.69%) | $11.79 | $11.13 | 799.69 K | $1.20 B |
| 12/11/2025 | $12.10 | $11.61 (-4.05%) | $12.19 | $11.38 | 1.09 M | $1.21 B |
| 12/10/2025 | $11.50 | $12.11 (5.3%) | $12.44 | $11.33 | 1.15 M | $1.26 B |
| 12/09/2025 | $11.15 | $11.43 (2.51%) | $11.57 | $10.75 | 961.61 K | $1.19 B |
| 12/08/2025 | $11.00 | $11.16 (1.45%) | $11.40 | $10.51 | 1.91 M | $1.16 B |
| 12/05/2025 | $8.50 | $11.12 (30.82%) | $11.30 | $8.43 | 4.35 M | $1.16 B |
| 12/04/2025 | $7.80 | $8.30 (6.41%) | $8.40 | $7.63 | 1.27 M | $864.11 M |
| 12/03/2025 | $7.41 | $7.84 (5.8%) | $7.97 | $7.41 | 1.40 M | $816.22 M |
| 12/02/2025 | $7.75 | $7.41 (-4.39%) | $7.94 | $7.40 | 1.19 M | $771.45 M |
| 12/01/2025 | $7.48 | $7.35 (-1.74%) | $7.84 | $7.31 | 1.02 M | $765.20 M |
| 11/28/2025 | $7.69 | $7.67 (-0.26%) | $7.73 | $7.56 | 494.00 K | $798.52 M |
| 11/26/2025 | $7.41 | $7.64 (3.1%) | $7.78 | $7.38 | 1.16 M | $795.39 M |
| 11/25/2025 | $7.37 | $7.33 (-0.54%) | $7.43 | $7.10 | 797.50 K | $763.12 M |
| 11/24/2025 | $7.49 | $7.30 (-2.54%) | $7.50 | $6.93 | 1.37 M | $760.00 M |
| 11/21/2025 | $6.85 | $7.30 (6.57%) | $7.75 | $6.67 | 2.42 M | $760.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
